PEP: Pepsico Inc.

As of Friday, August 8th, 2025

$ 145.21

+1.29 +0.90%

Open: 143.92
High: 145.37
Low: 143.80
Volume: 5,307,407
Previous Close on Thursday, August 7th, 2025

$ 143.92

+3.12 +2.22%

Open: 141.24
High: 144.31
Low: 140.48
Volume: 7,667,541

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 143.92 145.37 143.80 145.21 5,307,407 +1.29 +0.90
2025-08-07 141.24 144.31 140.48 143.92 7,667,541 +3.12 +2.22
2025-08-06 139.90 141.58 139.36 140.80 6,741,834 +1.35 +0.97
2025-08-05 139.60 140.35 139.26 139.45 5,530,328 -0.11 -0.08
2025-08-04 139.29 140.32 138.75 139.56 8,354,255 +0.28 +0.20
2025-08-01 139.11 139.81 138.29 139.28 7,605,127 +1.36 +0.99
2025-07-31 140.98 141.57 137.64 137.92 11,681,118 -4.94 -3.46
2025-07-30 143.77 144.40 142.29 142.86 9,510,501 -1.03 -0.72
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 145.37
On 2025-08-08		 138.75
On 2025-08-04		 5.93 4.26 140.32
On 2025-08-04		 140.32
On 2025-08-04		 0.00 141.79
10D 145.37
On 2025-08-08		 137.64
On 2025-07-31		 1.76 1.23 144.40
On 2025-07-30		 137.64
On 2025-07-31		 -4.68 141.45
20D 147.03
On 2025-07-23		 133.75
On 2025-07-15		 9.95 7.36 147.03
On 2025-07-23		 137.64
On 2025-07-31		 -6.39 141.46
WTD 145.37
On 2025-08-08		 138.75
On 2025-08-04		 5.93 4.26 140.32
On 2025-08-04		 140.32
On 2025-08-04		 0.00 141.79
MTD 145.37
On 2025-08-08		 138.29
On 2025-08-01		 7.29 5.29 139.81
On 2025-08-01		 139.81
On 2025-08-01		 0.00 141.37
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
PEP

Pepsico Inc.

145.21 +1.29 +0.90 5,307,407